Advertisement
Advertisement
U.S. markets open in 8 hours 19 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Companhia Energética do Rio Grande do Norte - COSERN (CSRN6.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
26.990.00 (0.00%)
At close: 12:25PM BRST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202326.9926.9926.9926.9926.99-
Feb 03, 202326.9926.9926.9926.9926.99-
Feb 02, 202326.9926.9926.9926.9926.99-
Feb 01, 202326.9926.9926.9926.9926.99100
Jan 31, 202323.4923.4923.4923.4923.49100
Jan 30, 202323.5023.5023.5023.5023.50-
Jan 27, 202323.5023.5023.5023.5023.50100
Jan 26, 202322.2722.2722.2722.2722.27-
Jan 25, 202322.2722.2722.2722.2722.27-
Jan 24, 202322.2722.2722.2722.2722.27-
Jan 23, 202322.2722.2722.2722.2722.27100
Jan 20, 202321.2721.2721.2721.2721.27-
Jan 19, 202321.2721.2721.2721.2721.27-
Jan 18, 202321.2721.2721.2721.2721.27100
Jan 17, 202321.0021.0021.0021.0021.00100
Jan 16, 202322.0222.0222.0222.0222.02200
Jan 13, 202322.0022.0022.0022.0022.00200
Jan 12, 202321.9921.9921.9921.9921.99-
Jan 11, 202321.9921.9921.9921.9921.99100
Jan 10, 202321.9921.9921.9921.9921.99-
Jan 09, 202321.9921.9921.9921.9921.99-
Jan 06, 202321.9921.9921.9921.9921.99-
Jan 05, 202321.9921.9921.9921.9921.99100
Jan 05, 20230.140768 Dividend
Jan 04, 202321.9921.9921.9921.9921.85200
Jan 03, 202321.9921.9921.9921.9921.85200
Jan 02, 202321.0021.0021.0021.0020.87-
Dec 29, 202221.0021.0021.0021.0020.87-
Dec 28, 202221.0021.0021.0021.0020.87-
Dec 27, 202221.0021.0021.0021.0020.87-
Dec 26, 202221.0021.0021.0021.0020.87-
Dec 23, 202221.0021.0021.0021.0020.87-
Dec 22, 202221.0021.0021.0021.0020.87-
Dec 21, 202221.0021.0021.0021.0020.87-
Dec 20, 202221.0021.0021.0021.0020.87-
Dec 19, 202221.0021.0021.0021.0020.87-
Dec 16, 202221.0021.0021.0021.0020.87-
Dec 15, 202221.0021.0021.0021.0020.87-
Dec 14, 202221.0021.0021.0021.0020.87-
Dec 13, 202221.0021.0021.0021.0020.87-
Dec 12, 202221.0021.0021.0021.0020.87-
Dec 09, 202221.0021.0021.0021.0020.87-
Dec 08, 202221.0021.0021.0021.0020.87-
Dec 07, 202221.0021.0021.0021.0020.87-
Dec 06, 202221.0021.0021.0021.0020.87-
Dec 05, 202221.0021.0021.0021.0020.87-
Dec 02, 202221.0021.0021.0021.0020.87-
Dec 01, 202221.0021.0021.0021.0020.87-
Nov 30, 202221.0021.0021.0021.0020.87-
Nov 29, 202221.0021.0021.0021.0020.87-
Nov 28, 202221.0021.0021.0021.0020.87-
Nov 25, 202221.0021.0021.0021.0020.87-
Nov 24, 202221.0021.0021.0021.0020.87-
Nov 23, 202221.0021.0021.0021.0020.87-
Nov 22, 202221.0021.0021.0021.0020.87-
Nov 21, 202221.0021.0021.0021.0020.87-
Nov 18, 202221.0021.0021.0021.0020.87-
Nov 17, 202221.0021.0021.0021.0020.87-
Nov 16, 202221.0021.0021.0021.0020.87-
Nov 14, 202221.0021.0021.0021.0020.87-
Nov 11, 202221.0021.0021.0021.0020.87100
Nov 10, 202220.0020.0020.0020.0019.87100
Nov 09, 202220.0020.0020.0020.0019.87-
Nov 08, 202220.0020.0020.0020.0019.87-
Nov 07, 202220.0020.0020.0020.0019.87-
Nov 04, 202220.0020.0020.0020.0019.87-
Nov 03, 202221.0021.0020.0020.0019.87300
Nov 03, 20220.383929 Dividend
Nov 01, 202221.2721.2721.2721.2720.75-
Oct 31, 202221.2721.2721.2721.2720.75-
Oct 28, 202221.2721.2721.2721.2720.75-
Oct 27, 202221.2721.2721.2721.2720.75-
Oct 26, 202219.8021.2719.8021.2720.75200
Oct 25, 202220.1920.1920.1920.1919.70-
Oct 24, 202220.1920.1920.1920.1919.70-
Oct 21, 202220.2020.2020.1920.1919.70200
Oct 20, 202221.0021.0021.0021.0020.49100
Oct 19, 202221.0021.0021.0021.0020.49-
Oct 18, 202221.0021.0021.0021.0020.49-
Oct 17, 202221.0021.0021.0021.0020.49100
Oct 14, 202221.0121.0121.0021.0020.49200
Oct 13, 202220.0020.0020.0020.0019.51-
Oct 11, 202220.0020.0020.0020.0019.51-
Oct 10, 202220.0020.0020.0020.0019.51-
Oct 07, 202220.0020.0020.0020.0019.51-
Oct 06, 202220.0020.0020.0020.0019.51-
Oct 06, 20220.134804 Dividend
Oct 05, 202220.0020.0020.0020.0019.38-
Oct 04, 202220.0020.0020.0020.0019.38-
Oct 03, 202220.0020.0020.0020.0019.38-
Sep 30, 202220.0020.0020.0020.0019.38-
Sep 29, 202220.0020.0020.0020.0019.38-
Sep 28, 202220.0020.0020.0020.0019.38100
Sep 27, 202222.0022.0022.0022.0021.32-
Sep 26, 202222.0022.0022.0022.0021.32-
Sep 23, 202222.0022.0022.0022.0021.32-
Sep 22, 202222.0022.0022.0022.0021.32200
Sep 21, 202220.7020.7020.7020.7020.06-
Sep 20, 202220.9420.9420.7020.7020.06500
Sep 19, 202220.9520.9520.9520.9520.30-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement